芝浦電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 1,755 | 1,775 | 1,749 | 1,749 | -1 | -0.1% | 6,500 |
| 2016/06/08 | 1,750 | 1,750 | 1,715 | 1,750 | -3 | -0.2% | 12,400 |
| 2016/06/07 | 1,741 | 1,754 | 1,706 | 1,753 | +8 | +0.5% | 14,900 |
| 2016/06/06 | 1,748 | 1,750 | 1,708 | 1,745 | -5 | -0.3% | 4,000 |
| 2016/06/03 | 1,715 | 1,750 | 1,701 | 1,750 | +35 | +2% | 5,600 |
| 2016/06/02 | 1,705 | 1,770 | 1,697 | 1,715 | +10 | +0.6% | 9,300 |
| 2016/06/01 | 1,785 | 1,799 | 1,703 | 1,705 | -67 | -3.8% | 20,300 |
| 2016/05/31 | 1,801 | 1,815 | 1,772 | 1,772 | -38 | -2.1% | 8,800 |
| 2016/05/30 | 1,750 | 1,843 | 1,750 | 1,810 | +100 | +5.8% | 42,300 |
| 2016/05/27 | 1,627 | 1,720 | 1,620 | 1,710 | +90 | +5.6% | 20,500 |
| 2016/05/26 | 1,610 | 1,632 | 1,602 | 1,620 | +10 | +0.6% | 5,400 |
| 2016/05/25 | 1,616 | 1,620 | 1,592 | 1,610 | -6 | -0.4% | 9,000 |
| 2016/05/24 | 1,620 | 1,620 | 1,607 | 1,616 | -4 | -0.2% | 8,700 |
| 2016/05/23 | 1,647 | 1,647 | 1,619 | 1,620 | +1 | +0.1% | 2,500 |
| 2016/05/20 | 1,645 | 1,645 | 1,611 | 1,619 | -26 | -1.6% | 7,000 |
| 2016/05/19 | 1,635 | 1,652 | 1,598 | 1,645 | +13 | +0.8% | 3,700 |
| 2016/05/18 | 1,680 | 1,680 | 1,616 | 1,632 | -49 | -2.9% | 4,700 |
| 2016/05/17 | 1,600 | 1,681 | 1,599 | 1,681 | +81 | +5.1% | 6,100 |
| 2016/05/16 | 1,611 | 1,615 | 1,586 | 1,600 | -45 | -2.7% | 5,900 |
| 2016/05/13 | 1,642 | 1,670 | 1,642 | 1,645 | -20 | -1.2% | 12,500 |
| 2016/05/12 | 1,670 | 1,675 | 1,650 | 1,665 | -13 | -0.8% | 4,200 |
| 2016/05/11 | 1,668 | 1,690 | 1,668 | 1,678 | -30 | -1.8% | 14,400 |
| 2016/05/10 | 1,665 | 1,740 | 1,665 | 1,708 | +123 | +7.8% | 56,200 |
| 2016/05/09 | 1,541 | 1,585 | 1,541 | 1,585 | +50 | +3.3% | 6,400 |
| 2016/05/06 | 1,506 | 1,559 | 1,506 | 1,535 | +35 | +2.3% | 1,500 |
| 2016/05/02 | 1,496 | 1,536 | 1,495 | 1,500 | +3 | +0.2% | 2,800 |
| 2016/04/28 | 1,501 | 1,516 | 1,497 | 1,497 | ±0 | ±0% | 1,700 |
| 2016/04/27 | 1,495 | 1,502 | 1,495 | 1,497 | +2 | +0.1% | 1,900 |
| 2016/04/26 | 1,530 | 1,530 | 1,491 | 1,495 | -21 | -1.4% | 3,000 |
| 2016/04/25 | 1,538 | 1,538 | 1,516 | 1,516 | -5 | -0.3% | 1,500 |
| 2016/04/22 | 1,519 | 1,525 | 1,502 | 1,521 | +1 | +0.1% | 1,700 |
| 2016/04/21 | 1,506 | 1,525 | 1,500 | 1,520 | +20 | +1.3% | 2,500 |
| 2016/04/20 | 1,503 | 1,533 | 1,494 | 1,500 | +19 | +1.3% | 2,000 |
| 2016/04/19 | 1,474 | 1,518 | 1,470 | 1,481 | +13 | +0.9% | 3,400 |
| 2016/04/18 | 1,470 | 1,475 | 1,464 | 1,468 | -15 | -1% | 2,900 |
| 2016/04/15 | 1,501 | 1,539 | 1,482 | 1,483 | -58 | -3.8% | 2,100 |
| 2016/04/14 | 1,550 | 1,580 | 1,536 | 1,541 | +19 | +1.2% | 2,500 |
| 2016/04/13 | 1,510 | 1,530 | 1,509 | 1,522 | +39 | +2.6% | 1,900 |
| 2016/04/12 | 1,500 | 1,530 | 1,480 | 1,483 | -1 | -0.1% | 1,700 |
| 2016/04/11 | 1,489 | 1,493 | 1,475 | 1,484 | -5 | -0.3% | 4,700 |
| 2016/04/08 | 1,524 | 1,524 | 1,471 | 1,489 | -45 | -2.9% | 7,300 |
| 2016/04/07 | 1,520 | 1,552 | 1,520 | 1,534 | +18 | +1.2% | 3,500 |
| 2016/04/06 | 1,608 | 1,629 | 1,515 | 1,516 | -109 | -6.7% | 6,500 |
| 2016/04/05 | 1,606 | 1,626 | 1,591 | 1,625 | -2 | -0.1% | 10,600 |
| 2016/04/04 | 1,624 | 1,644 | 1,618 | 1,627 | +2 | +0.1% | 2,300 |
| 2016/04/01 | 1,660 | 1,660 | 1,605 | 1,625 | -18 | -1.1% | 1,700 |
| 2016/03/31 | 1,625 | 1,659 | 1,622 | 1,643 | +43 | +2.7% | 4,100 |
| 2016/03/30 | 1,606 | 1,631 | 1,590 | 1,600 | -10 | -0.6% | 3,100 |
| 2016/03/29 | 1,590 | 1,640 | 1,590 | 1,610 | -50 | -3% | 1,900 |
| 2016/03/28 | 1,700 | 1,700 | 1,627 | 1,660 | -9 | -0.5% | 7,500 |
2251～
2300
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「芝浦電子」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 芝浦電子 | 626,000円 | - | - | - | - | 2.56倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
| ＥＩＺＯ | 224,800円 | +5.6% | +33.9% | 4.89% | 21.03倍 | 0.74倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| ワコム | 73,000円 | -4.9% | +10.6% | 3.01% | 11.56倍 | 3.18倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ホーチキ | 362,500円 | 0.0% | +2.7% | 2.21% | 12.52倍 | 1.52倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| マクセル | 203,800円 | +5.2% | +12.6% | 2.45% | 12.56倍 | 0.96倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
市場注目の銘柄
チャート関連のコラム
